MetLife, Inc. - 0K0X.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	80.87	80.88	80.88	81.63	80.87	27
September 25, 2025	80.36	80.47	80.47	80.83	80.36	280
September 24, 2025	80.73	80.46	80.46	80.86	80.42	382
September 23, 2025	81.47	80.22	80.22	81.5	80.22	345
September 22, 2025	78.26	80.76	80.76	80.76	78.26	464
September 19, 2025	78.95	78.58	78.58	78.95	77.95	95
September 18, 2025	78.7	79.21	79.21	79.73	78.7	1,126
September 17, 2025	79	79.61	79.61	79.61	78.88	132
September 16, 2025	80.55	78.81	78.81	80.8	78.81	1,126
September 15, 2025	80.83	80.68	80.68	81.26	80.68	845
September 12, 2025	80	80.95	80.95	80.95	80	111
September 11, 2025	79.85	80.42	80.42	80.42	79.85	10
September 10, 2025	79.12	79.15	79.15	79.48	79.01	181
September 09, 2025	79.9	79.77	79.77	79.9	79.34	903
September 08, 2025	79.21	79.22	79.22	79.44	77.96	688
September 05, 2025	81.91	80.47	80.47	82.02	78.46	817
September 04, 2025	80.98	81.61	81.61	81.72	80.98	692
September 03, 2025	80.56	80.37	80.37	80.56	80.37	1,825
September 02, 2025	80.68	79.57	79.57	80.68	79.57	3,950
August 29, 2025	81.07	81.44	81.44	81.54	81.07	318
August 28, 2025	81.28	80.57	80.57	81.62	80.57	111
August 27, 2025	80.9	81.39	81.39	81.39	80.6	82
August 26, 2025	80.53	80.97	80.97	80.98	80.23	619
August 22, 2025	79.94	81.41	81.41	81.72	79.71	247
August 21, 2025	78.9	79.23	79.23	79.45	78.5	45
August 20, 2025	78.88	78.78	78.78	79.29	78.59	225
August 19, 2025	77.75	78.38	78.38	78.69	77.43	272
August 18, 2025	77	77.43	77.68	77.68	76.8	540
August 15, 2025	78.12	77.72	77.72	78.28	77.72	97
August 14, 2025	76.8	77.71	77.71	77.71	76.65	528
August 13, 2025	76.84	77.1	77.1	77.26	76.55	3,029
August 12, 2025	75.5	76.59	76.59	76.6	75.5	277
August 11, 2025	73.82	75.16	75.16	77.6	73.82	1,762
August 08, 2025	74.44	76.2	76.2	76.2	74.14	8,183
August 07, 2025	72.11	73.65	73.65	74.76	72.1	5,850
August 06, 2025	75.08	76.08	76.04	76.12	74.87	166
August 05, 2025	74.86	74.87	74.87	75.16	74.4	48
August 04, 2025	75.33	74.66	74.09	75.33	74.11	508
August 01, 2025	74.33	73.57	73.01	74.95	73.24	174
July 31, 2025	74.72	76.24	75.66	76.52	74.72	68
July 30, 2025	76.78	76.17	75.59	77.15	76	281
July 29, 2025	78.33	78.32	77.72	78.91	78.2	1,655
July 28, 2025	78.51	77.92	77.33	78.6	77.78	231
July 25, 2025	78	78.43	77.83	78.43	77.57	288
July 24, 2025	78.33	78.09	77.49	78.49	77.88	1,976
July 23, 2025	78.24	77.76	77.17	78.24	77.54	169
July 22, 2025	76.42	76.65	76.07	77.22	76.3	263
July 21, 2025	77.19	76.96	76.38	77.5	76.86	26
July 18, 2025	77.28	77.18	76.59	77.56	77.18	325,281
July 17, 2025	76.91	76.86	76.28	77.1	76.34	125
July 16, 2025	76.44	76.01	75.43	76.64	75.49	155
July 15, 2025	77.58	77.33	76.74	77.58	76.75	223
July 14, 2025	77.44	78	77.41	78.05	77.25	52
July 11, 2025	77.69	77.67	77.08	78.23	77.42	55
July 10, 2025	78.01	78.61	78.61	78.68	78.01	107
July 09, 2025	79.94	78.4	78.4	80.05	78.3	840
July 08, 2025	79.57	79.47	79.47	79.73	79.19	131
July 07, 2025	80.74	80.05	80.05	80.74	79.56	221
July 03, 2025	80.47	80.52	80.52	81.21	79.97	988
July 02, 2025	81.08	79.73	79.73	81.44	79.32	12,494

MetLife, Inc. (0K0X.L) LSE